CM.com NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	13.480	13.480	12.940	13.090	13.090	51,727
2023-01-13	13.210	13.720	13.110	13.390	13.390	55,291
2023-01-12	13.050	13.220	12.610	13.140	13.140	47,093
2023-01-11	12.740	13.050	12.680	13.010	13.010	39,739
2023-01-10	12.750	12.810	12.550	12.680	12.680	18,256
2023-01-09	12.320	12.850	12.320	12.770	12.770	41,374
2023-01-06	12.200	12.280	11.860	12.280	12.280	20,817
2023-01-05	12.300	12.390	12.010	12.080	12.080	25,583
2023-01-04	11.670	12.300	11.650	12.280	12.280	33,797
2023-01-03	11.750	11.950	11.640	11.640	11.640	25,681
2023-01-02	11.540	11.750	11.440	11.650	11.650	28,252
2022-12-30	11.710	11.750	11.230	11.360	11.360	68,211
2022-12-29	11.510	11.880	11.300	11.800	11.800	32,651
2022-12-28	11.830	11.830	11.460	11.500	11.500	35,269
2022-12-27	12.050	12.170	11.830	11.880	11.880	17,232
2022-12-23	11.900	12.270	11.900	11.970	11.970	26,989
2022-12-22	12.400	12.440	11.950	11.950	11.950	32,302
2022-12-21	12.310	12.450	12.160	12.330	12.330	43,451
2022-12-20	12.180	12.530	12.060	12.500	12.500	49,623
2022-12-19	12.550	12.750	12.220	12.300	12.300	18,839
2022-12-16	12.950	12.960	12.400	12.610	12.610	42,743
2022-12-15	13.300	13.300	12.850	13.070	13.070	41,811
2022-12-14	13.500	13.650	13.370	13.380	13.380	14,944
2022-12-13	13.630	14.050	13.360	13.750	13.750	36,531
2022-12-12	13.500	13.680	13.310	13.630	13.630	15,228
2022-12-09	13.350	13.840	13.120	13.650	13.650	26,384
2022-12-08	13.150	13.260	12.710	13.210	13.210	24,016
2022-12-07	13.500	13.500	12.990	13.070	13.070	25,309
2022-12-06	13.760	13.920	13.380	13.430	13.430	32,198
2022-12-05	14.400	14.750	13.860	13.860	13.860	39,903
2022-12-02	13.620	14.620	13.520	14.390	14.390	95,150
2022-12-01	13.510	14.130	13.440	13.600	13.600	75,849
2022-11-30	13.450	13.480	13.310	13.470	13.470	30,917
2022-11-29	13.340	13.450	13.010	13.360	13.360	18,373
2022-11-28	13.500	13.500	13.150	13.280	13.280	17,217
2022-11-25	13.470	13.520	13.300	13.360	13.360	20,734
2022-11-24	13.240	13.540	13.100	13.470	13.470	33,696
2022-11-23	12.750	13.300	12.600	13.300	13.300	28,102
2022-11-22	12.290	12.630	12.130	12.630	12.630	18,824
2022-11-21	12.120	12.310	12.100	12.290	12.290	30,182
2022-11-18	12.400	12.400	12.120	12.160	12.160	37,804
2022-11-17	12.500	12.670	12.340	12.500	12.500	26,127
2022-11-16	13.400	13.400	12.520	12.560	12.560	59,716
2022-11-15	13.850	13.850	13.360	13.560	13.560	55,619
2022-11-14	13.980	14.000	13.680	13.680	13.680	51,248
2022-11-11	13.500	14.000	13.170	14.000	14.000	115,307
2022-11-10	12.310	13.220	12.110	13.150	13.150	73,234
2022-11-09	12.700	12.700	12.300	12.500	12.500	47,002
2022-11-08	11.930	12.630	11.700	12.610	12.610	73,311
2022-11-07	10.990	12.280	10.900	11.750	11.750	93,622
2022-11-04	10.950	11.150	10.810	10.860	10.860	16,800
2022-11-03	11.200	11.300	10.770	10.950	10.950	28,322
2022-11-02	11.550	11.660	11.300	11.360	11.360	20,120
2022-11-01	11.330	11.690	11.250	11.510	11.510	27,154
2022-10-31	11.350	11.480	11.200	11.360	11.360	16,804
2022-10-28	10.950	11.360	10.860	11.340	11.340	22,479
2022-10-27	11.130	11.140	10.790	11.050	11.050	33,503
2022-10-26	10.160	11.200	10.030	11.200	11.200	68,801
2022-10-25	9.900	10.250	9.900	10.150	10.150	44,984
2022-10-24	9.970	10.050	9.750	9.865	9.865	42,091

← NewerPage 17 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.